9600 (株)アイネット の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 1,383 | 1,392 | 1,380 | 1,392 | 6,200 | 1,392 |
| 2021-12-29 | 1,374 | 1,393 | 1,370 | 1,393 | 12,200 | 1,393 |
| 2021-12-28 | 1,350 | 1,383 | 1,350 | 1,383 | 23,400 | 1,383 |
| 2021-12-27 | 1,350 | 1,350 | 1,332 | 1,341 | 10,100 | 1,341 |
| 2021-12-24 | 1,355 | 1,355 | 1,338 | 1,341 | 12,400 | 1,341 |
| 2021-12-23 | 1,361 | 1,363 | 1,349 | 1,355 | 12,700 | 1,355 |
| 2021-12-22 | 1,350 | 1,369 | 1,349 | 1,361 | 8,400 | 1,361 |
| 2021-12-21 | 1,348 | 1,363 | 1,334 | 1,356 | 16,600 | 1,356 |
| 2021-12-20 | 1,350 | 1,350 | 1,333 | 1,335 | 11,800 | 1,335 |
| 2021-12-17 | 1,378 | 1,378 | 1,331 | 1,336 | 22,000 | 1,336 |
| 2021-12-16 | 1,412 | 1,412 | 1,368 | 1,378 | 25,600 | 1,378 |
| 2021-12-15 | 1,384 | 1,409 | 1,384 | 1,402 | 9,000 | 1,402 |
| 2021-12-14 | 1,397 | 1,399 | 1,389 | 1,398 | 12,600 | 1,398 |
| 2021-12-13 | 1,414 | 1,414 | 1,382 | 1,391 | 12,600 | 1,391 |
| 2021-12-10 | 1,404 | 1,409 | 1,380 | 1,394 | 25,400 | 1,394 |
| 2021-12-09 | 1,411 | 1,412 | 1,387 | 1,404 | 17,600 | 1,404 |
| 2021-12-08 | 1,424 | 1,431 | 1,381 | 1,409 | 32,400 | 1,409 |
| 2021-12-07 | 1,364 | 1,407 | 1,359 | 1,407 | 22,400 | 1,407 |
| 2021-12-06 | 1,350 | 1,358 | 1,341 | 1,341 | 13,900 | 1,341 |
| 2021-12-03 | 1,307 | 1,350 | 1,307 | 1,350 | 18,800 | 1,350 |
| 2021-12-02 | 1,317 | 1,336 | 1,294 | 1,294 | 28,900 | 1,294 |
| 2021-12-01 | 1,305 | 1,330 | 1,296 | 1,317 | 17,100 | 1,317 |
| 2021-11-30 | 1,313 | 1,330 | 1,300 | 1,300 | 20,500 | 1,300 |
| 2021-11-29 | 1,330 | 1,344 | 1,304 | 1,311 | 25,200 | 1,311 |
| 2021-11-26 | 1,364 | 1,364 | 1,334 | 1,334 | 20,600 | 1,334 |
| 2021-11-25 | 1,381 | 1,381 | 1,361 | 1,367 | 9,500 | 1,367 |
| 2021-11-24 | 1,403 | 1,403 | 1,372 | 1,380 | 7,100 | 1,380 |
| 2021-11-22 | 1,410 | 1,410 | 1,392 | 1,402 | 5,400 | 1,402 |
| 2021-11-19 | 1,391 | 1,398 | 1,375 | 1,398 | 8,000 | 1,398 |
| 2021-11-18 | 1,397 | 1,397 | 1,375 | 1,391 | 8,800 | 1,391 |
| 2021-11-17 | 1,405 | 1,405 | 1,388 | 1,388 | 10,300 | 1,388 |
| 2021-11-16 | 1,404 | 1,407 | 1,398 | 1,403 | 12,900 | 1,403 |
| 2021-11-15 | 1,390 | 1,400 | 1,382 | 1,399 | 13,600 | 1,399 |
| 2021-11-12 | 1,375 | 1,390 | 1,375 | 1,390 | 10,500 | 1,390 |
| 2021-11-11 | 1,388 | 1,388 | 1,374 | 1,376 | 7,100 | 1,376 |
| 2021-11-10 | 1,389 | 1,393 | 1,379 | 1,390 | 9,300 | 1,390 |
| 2021-11-09 | 1,384 | 1,388 | 1,366 | 1,379 | 11,500 | 1,379 |
| 2021-11-08 | 1,412 | 1,413 | 1,375 | 1,375 | 15,300 | 1,375 |
| 2021-11-05 | 1,402 | 1,406 | 1,390 | 1,400 | 18,300 | 1,400 |
| 2021-11-04 | 1,411 | 1,412 | 1,387 | 1,407 | 43,700 | 1,407 |
| 2021-11-02 | 1,355 | 1,355 | 1,329 | 1,335 | 16,200 | 1,335 |
| 2021-11-01 | 1,346 | 1,349 | 1,324 | 1,336 | 15,700 | 1,336 |
| 2021-10-29 | 1,300 | 1,327 | 1,294 | 1,321 | 21,100 | 1,321 |
| 2021-10-28 | 1,305 | 1,318 | 1,296 | 1,301 | 16,300 | 1,301 |
| 2021-10-27 | 1,309 | 1,313 | 1,305 | 1,305 | 8,400 | 1,305 |
| 2021-10-26 | 1,298 | 1,309 | 1,298 | 1,308 | 10,900 | 1,308 |
| 2021-10-25 | 1,282 | 1,292 | 1,282 | 1,288 | 9,900 | 1,288 |
| 2021-10-22 | 1,280 | 1,291 | 1,279 | 1,282 | 10,400 | 1,282 |
| 2021-10-21 | 1,304 | 1,304 | 1,280 | 1,280 | 7,600 | 1,280 |
| 2021-10-20 | 1,307 | 1,307 | 1,290 | 1,301 | 12,300 | 1,301 |
| 2021-10-19 | 1,277 | 1,295 | 1,275 | 1,294 | 6,200 | 1,294 |
| 2021-10-18 | 1,283 | 1,283 | 1,262 | 1,271 | 14,300 | 1,271 |
| 2021-10-15 | 1,281 | 1,285 | 1,270 | 1,285 | 16,200 | 1,285 |
| 2021-10-14 | 1,256 | 1,276 | 1,256 | 1,276 | 19,000 | 1,276 |
| 2021-10-13 | 1,260 | 1,265 | 1,247 | 1,256 | 24,200 | 1,256 |
| 2021-10-12 | 1,266 | 1,270 | 1,261 | 1,261 | 18,800 | 1,261 |
| 2021-10-11 | 1,265 | 1,282 | 1,260 | 1,279 | 16,200 | 1,279 |
| 2021-10-08 | 1,263 | 1,281 | 1,262 | 1,269 | 19,400 | 1,269 |
| 2021-10-07 | 1,271 | 1,285 | 1,259 | 1,267 | 32,800 | 1,267 |
| 2021-10-06 | 1,292 | 1,307 | 1,280 | 1,280 | 33,000 | 1,280 |
| 2021-10-05 | 1,302 | 1,307 | 1,286 | 1,292 | 39,900 | 1,292 |
| 2021-10-04 | 1,345 | 1,345 | 1,315 | 1,328 | 23,500 | 1,328 |
| 2021-10-01 | 1,367 | 1,367 | 1,328 | 1,329 | 39,600 | 1,329 |
| 2021-09-30 | 1,383 | 1,387 | 1,372 | 1,372 | 10,400 | 1,372 |
| 2021-09-29 | 1,381 | 1,388 | 1,369 | 1,388 | 29,500 | 1,388 |
| 2021-09-28 | 1,433 | 1,433 | 1,401 | 1,425 | 71,300 | 1,425 |
| 2021-09-27 | 1,445 | 1,445 | 1,419 | 1,427 | 29,300 | 1,427 |
| 2021-09-24 | 1,428 | 1,444 | 1,413 | 1,444 | 29,800 | 1,444 |
| 2021-09-22 | 1,409 | 1,412 | 1,399 | 1,401 | 19,900 | 1,401 |
| 2021-09-21 | 1,410 | 1,419 | 1,406 | 1,412 | 19,200 | 1,412 |
| 2021-09-17 | 1,449 | 1,449 | 1,426 | 1,444 | 19,100 | 1,444 |
| 2021-09-16 | 1,440 | 1,440 | 1,407 | 1,440 | 15,200 | 1,440 |
| 2021-09-15 | 1,439 | 1,442 | 1,426 | 1,440 | 13,200 | 1,440 |
| 2021-09-14 | 1,450 | 1,463 | 1,437 | 1,463 | 21,500 | 1,463 |
| 2021-09-13 | 1,423 | 1,450 | 1,420 | 1,450 | 16,900 | 1,450 |
| 2021-09-10 | 1,426 | 1,440 | 1,414 | 1,440 | 25,300 | 1,440 |
| 2021-09-09 | 1,414 | 1,419 | 1,405 | 1,415 | 14,100 | 1,415 |
| 2021-09-08 | 1,410 | 1,420 | 1,405 | 1,418 | 29,800 | 1,418 |
| 2021-09-07 | 1,413 | 1,420 | 1,401 | 1,415 | 16,300 | 1,415 |
| 2021-09-06 | 1,427 | 1,437 | 1,401 | 1,419 | 21,200 | 1,419 |
| 2021-09-03 | 1,392 | 1,430 | 1,392 | 1,427 | 15,500 | 1,427 |
| 2021-09-02 | 1,418 | 1,418 | 1,397 | 1,399 | 7,600 | 1,399 |
| 2021-09-01 | 1,426 | 1,426 | 1,410 | 1,418 | 9,000 | 1,418 |
| 2021-08-31 | 1,436 | 1,445 | 1,420 | 1,426 | 10,700 | 1,426 |
| 2021-08-30 | 1,420 | 1,448 | 1,420 | 1,448 | 11,000 | 1,448 |
| 2021-08-27 | 1,423 | 1,423 | 1,411 | 1,420 | 7,600 | 1,420 |
| 2021-08-26 | 1,423 | 1,426 | 1,416 | 1,423 | 8,900 | 1,423 |
| 2021-08-25 | 1,419 | 1,419 | 1,408 | 1,418 | 10,600 | 1,418 |
| 2021-08-24 | 1,390 | 1,409 | 1,390 | 1,409 | 8,600 | 1,409 |
| 2021-08-23 | 1,362 | 1,387 | 1,362 | 1,387 | 7,400 | 1,387 |
| 2021-08-20 | 1,374 | 1,375 | 1,359 | 1,362 | 8,600 | 1,362 |
| 2021-08-19 | 1,370 | 1,380 | 1,353 | 1,354 | 8,700 | 1,354 |
| 2021-08-18 | 1,353 | 1,412 | 1,350 | 1,375 | 31,400 | 1,375 |
| 2021-08-17 | 1,369 | 1,374 | 1,354 | 1,354 | 9,200 | 1,354 |
| 2021-08-16 | 1,386 | 1,387 | 1,369 | 1,369 | 7,500 | 1,369 |
| 2021-08-13 | 1,390 | 1,395 | 1,383 | 1,391 | 2,800 | 1,391 |
| 2021-08-12 | 1,392 | 1,395 | 1,385 | 1,385 | 4,700 | 1,385 |
| 2021-08-11 | 1,386 | 1,392 | 1,376 | 1,392 | 6,200 | 1,392 |
| 2021-08-10 | 1,384 | 1,402 | 1,374 | 1,384 | 16,000 | 1,384 |
| 2021-08-06 | 1,383 | 1,383 | 1,368 | 1,370 | 9,000 | 1,370 |
| 2021-08-05 | 1,390 | 1,390 | 1,375 | 1,375 | 13,200 | 1,375 |
| 2021-08-04 | 1,415 | 1,417 | 1,390 | 1,393 | 14,800 | 1,393 |
| 2021-08-03 | 1,429 | 1,439 | 1,414 | 1,415 | 8,600 | 1,415 |
| 2021-08-02 | 1,419 | 1,446 | 1,411 | 1,446 | 14,500 | 1,446 |
| 2021-07-30 | 1,447 | 1,447 | 1,415 | 1,416 | 14,300 | 1,416 |
| 2021-07-29 | 1,432 | 1,445 | 1,427 | 1,445 | 7,500 | 1,445 |
| 2021-07-28 | 1,431 | 1,431 | 1,420 | 1,425 | 6,900 | 1,425 |
| 2021-07-27 | 1,435 | 1,442 | 1,435 | 1,439 | 11,900 | 1,439 |
| 2021-07-26 | 1,437 | 1,437 | 1,418 | 1,425 | 6,900 | 1,425 |
| 2021-07-21 | 1,431 | 1,431 | 1,411 | 1,423 | 10,200 | 1,423 |
| 2021-07-20 | 1,421 | 1,421 | 1,406 | 1,406 | 17,900 | 1,406 |
| 2021-07-19 | 1,426 | 1,433 | 1,420 | 1,423 | 8,200 | 1,423 |
| 2021-07-16 | 1,424 | 1,439 | 1,424 | 1,431 | 3,400 | 1,431 |
| 2021-07-15 | 1,439 | 1,439 | 1,422 | 1,422 | 16,400 | 1,422 |
| 2021-07-14 | 1,455 | 1,462 | 1,434 | 1,434 | 9,400 | 1,434 |
| 2021-07-13 | 1,456 | 1,461 | 1,448 | 1,461 | 7,900 | 1,461 |
| 2021-07-12 | 1,462 | 1,472 | 1,447 | 1,460 | 12,700 | 1,460 |
| 2021-07-09 | 1,439 | 1,452 | 1,423 | 1,444 | 23,100 | 1,444 |
| 2021-07-08 | 1,466 | 1,486 | 1,446 | 1,446 | 20,700 | 1,446 |
| 2021-07-07 | 1,497 | 1,499 | 1,453 | 1,458 | 23,000 | 1,458 |
| 2021-07-06 | 1,463 | 1,495 | 1,458 | 1,495 | 34,900 | 1,495 |
| 2021-07-05 | 1,443 | 1,459 | 1,440 | 1,459 | 13,900 | 1,459 |
| 2021-07-02 | 1,433 | 1,466 | 1,433 | 1,465 | 19,900 | 1,465 |
| 2021-07-01 | 1,430 | 1,435 | 1,420 | 1,420 | 13,400 | 1,420 |
| 2021-06-30 | 1,430 | 1,442 | 1,419 | 1,419 | 14,600 | 1,419 |
| 2021-06-29 | 1,469 | 1,469 | 1,442 | 1,442 | 12,500 | 1,442 |
| 2021-06-28 | 1,473 | 1,480 | 1,465 | 1,468 | 14,500 | 1,468 |
| 2021-06-25 | 1,455 | 1,483 | 1,448 | 1,463 | 29,000 | 1,463 |
| 2021-06-24 | 1,435 | 1,449 | 1,429 | 1,449 | 9,700 | 1,449 |
| 2021-06-23 | 1,426 | 1,441 | 1,425 | 1,441 | 7,900 | 1,441 |
| 2021-06-22 | 1,436 | 1,437 | 1,423 | 1,426 | 20,100 | 1,426 |
| 2021-06-21 | 1,415 | 1,423 | 1,406 | 1,410 | 20,400 | 1,410 |
| 2021-06-18 | 1,441 | 1,441 | 1,424 | 1,436 | 14,100 | 1,436 |
| 2021-06-17 | 1,430 | 1,431 | 1,417 | 1,426 | 14,400 | 1,426 |
| 2021-06-16 | 1,430 | 1,439 | 1,426 | 1,430 | 9,300 | 1,430 |
| 2021-06-15 | 1,420 | 1,444 | 1,410 | 1,441 | 20,300 | 1,441 |
| 2021-06-14 | 1,421 | 1,421 | 1,403 | 1,420 | 20,100 | 1,420 |
| 2021-06-11 | 1,422 | 1,435 | 1,406 | 1,406 | 38,500 | 1,406 |
| 2021-06-10 | 1,430 | 1,432 | 1,426 | 1,430 | 7,800 | 1,430 |
| 2021-06-09 | 1,443 | 1,444 | 1,424 | 1,428 | 23,600 | 1,428 |
| 2021-06-08 | 1,423 | 1,430 | 1,413 | 1,421 | 11,900 | 1,421 |
| 2021-06-07 | 1,434 | 1,435 | 1,421 | 1,423 | 12,900 | 1,423 |
| 2021-06-04 | 1,422 | 1,433 | 1,419 | 1,424 | 8,100 | 1,424 |
| 2021-06-03 | 1,419 | 1,433 | 1,419 | 1,426 | 8,800 | 1,426 |
| 2021-06-02 | 1,423 | 1,440 | 1,418 | 1,419 | 12,400 | 1,419 |
| 2021-06-01 | 1,445 | 1,445 | 1,425 | 1,427 | 17,900 | 1,427 |
| 2021-05-31 | 1,452 | 1,454 | 1,428 | 1,439 | 17,400 | 1,439 |
| 2021-05-28 | 1,463 | 1,463 | 1,438 | 1,455 | 20,300 | 1,455 |
| 2021-05-27 | 1,461 | 1,467 | 1,453 | 1,453 | 9,600 | 1,453 |
| 2021-05-26 | 1,479 | 1,487 | 1,461 | 1,461 | 12,900 | 1,461 |
| 2021-05-25 | 1,495 | 1,495 | 1,476 | 1,479 | 11,600 | 1,479 |
| 2021-05-24 | 1,471 | 1,489 | 1,471 | 1,484 | 5,600 | 1,484 |
| 2021-05-21 | 1,464 | 1,480 | 1,455 | 1,468 | 9,400 | 1,468 |
| 2021-05-20 | 1,464 | 1,475 | 1,455 | 1,463 | 9,500 | 1,463 |
| 2021-05-19 | 1,466 | 1,468 | 1,447 | 1,450 | 13,400 | 1,450 |
| 2021-05-18 | 1,439 | 1,466 | 1,439 | 1,466 | 13,600 | 1,466 |
| 2021-05-17 | 1,464 | 1,469 | 1,436 | 1,439 | 16,900 | 1,439 |
| 2021-05-14 | 1,444 | 1,466 | 1,444 | 1,455 | 12,900 | 1,455 |
| 2021-05-13 | 1,442 | 1,450 | 1,421 | 1,428 | 27,700 | 1,428 |
| 2021-05-12 | 1,474 | 1,474 | 1,436 | 1,442 | 24,500 | 1,442 |
| 2021-05-11 | 1,481 | 1,481 | 1,460 | 1,460 | 21,800 | 1,460 |
| 2021-05-10 | 1,472 | 1,483 | 1,462 | 1,477 | 21,200 | 1,477 |
| 2021-05-07 | 1,473 | 1,492 | 1,459 | 1,473 | 29,900 | 1,473 |
| 2021-05-06 | 1,462 | 1,476 | 1,460 | 1,460 | 20,300 | 1,460 |
| 2021-04-30 | 1,480 | 1,488 | 1,462 | 1,462 | 17,700 | 1,462 |
| 2021-04-28 | 1,496 | 1,496 | 1,477 | 1,477 | 12,500 | 1,477 |
| 2021-04-27 | 1,480 | 1,496 | 1,476 | 1,489 | 14,400 | 1,489 |
| 2021-04-26 | 1,484 | 1,484 | 1,465 | 1,475 | 16,600 | 1,475 |
| 2021-04-23 | 1,466 | 1,477 | 1,455 | 1,473 | 14,600 | 1,473 |
| 2021-04-22 | 1,463 | 1,471 | 1,457 | 1,470 | 8,900 | 1,470 |
| 2021-04-21 | 1,468 | 1,468 | 1,452 | 1,459 | 22,100 | 1,459 |
| 2021-04-20 | 1,477 | 1,482 | 1,468 | 1,471 | 20,300 | 1,471 |
| 2021-04-19 | 1,480 | 1,493 | 1,471 | 1,474 | 39,000 | 1,474 |
| 2021-04-16 | 1,501 | 1,505 | 1,469 | 1,470 | 24,700 | 1,470 |
| 2021-04-15 | 1,501 | 1,508 | 1,494 | 1,501 | 4,700 | 1,501 |
| 2021-04-14 | 1,491 | 1,500 | 1,484 | 1,494 | 11,500 | 1,494 |
| 2021-04-13 | 1,498 | 1,520 | 1,498 | 1,501 | 10,100 | 1,501 |
| 2021-04-12 | 1,495 | 1,514 | 1,480 | 1,514 | 14,800 | 1,514 |
| 2021-04-09 | 1,464 | 1,483 | 1,457 | 1,473 | 19,600 | 1,473 |
| 2021-04-08 | 1,501 | 1,501 | 1,466 | 1,466 | 16,600 | 1,466 |
| 2021-04-07 | 1,470 | 1,513 | 1,470 | 1,513 | 13,000 | 1,513 |
| 2021-04-06 | 1,505 | 1,509 | 1,457 | 1,468 | 18,400 | 1,468 |
| 2021-04-05 | 1,497 | 1,523 | 1,497 | 1,504 | 16,000 | 1,504 |
| 2021-04-02 | 1,500 | 1,509 | 1,490 | 1,494 | 12,800 | 1,494 |
| 2021-04-01 | 1,522 | 1,535 | 1,497 | 1,497 | 24,600 | 1,497 |
| 2021-03-31 | 1,503 | 1,539 | 1,498 | 1,523 | 28,000 | 1,523 |
| 2021-03-30 | 1,550 | 1,550 | 1,510 | 1,517 | 22,300 | 1,517 |
| 2021-03-29 | 1,580 | 1,585 | 1,522 | 1,553 | 32,300 | 1,553 |
| 2021-03-26 | 1,540 | 1,568 | 1,540 | 1,564 | 33,900 | 1,564 |
| 2021-03-25 | 1,514 | 1,539 | 1,500 | 1,537 | 33,600 | 1,537 |
| 2021-03-24 | 1,513 | 1,527 | 1,489 | 1,492 | 28,000 | 1,492 |
| 2021-03-23 | 1,520 | 1,603 | 1,503 | 1,521 | 120,900 | 1,521 |
| 2021-03-22 | 1,517 | 1,526 | 1,506 | 1,519 | 28,200 | 1,519 |
| 2021-03-19 | 1,510 | 1,531 | 1,507 | 1,531 | 56,100 | 1,531 |
| 2021-03-18 | 1,511 | 1,514 | 1,504 | 1,513 | 18,800 | 1,513 |
| 2021-03-17 | 1,503 | 1,514 | 1,498 | 1,513 | 20,100 | 1,513 |
| 2021-03-16 | 1,500 | 1,514 | 1,500 | 1,511 | 11,400 | 1,511 |
| 2021-03-15 | 1,510 | 1,517 | 1,504 | 1,511 | 23,900 | 1,511 |
| 2021-03-12 | 1,494 | 1,504 | 1,484 | 1,500 | 14,000 | 1,500 |
| 2021-03-11 | 1,500 | 1,516 | 1,491 | 1,516 | 10,500 | 1,516 |
| 2021-03-10 | 1,502 | 1,502 | 1,478 | 1,499 | 14,000 | 1,499 |
| 2021-03-09 | 1,479 | 1,492 | 1,453 | 1,492 | 15,900 | 1,492 |
| 2021-03-08 | 1,475 | 1,479 | 1,455 | 1,467 | 15,600 | 1,467 |
| 2021-03-05 | 1,474 | 1,474 | 1,417 | 1,453 | 23,500 | 1,453 |
| 2021-03-04 | 1,456 | 1,464 | 1,435 | 1,464 | 17,400 | 1,464 |
| 2021-03-03 | 1,474 | 1,474 | 1,450 | 1,473 | 14,000 | 1,473 |
| 2021-03-02 | 1,486 | 1,486 | 1,446 | 1,474 | 20,600 | 1,474 |
| 2021-03-01 | 1,485 | 1,485 | 1,446 | 1,472 | 16,000 | 1,472 |
| 2021-02-26 | 1,452 | 1,475 | 1,438 | 1,461 | 24,400 | 1,461 |
| 2021-02-25 | 1,477 | 1,477 | 1,457 | 1,462 | 20,100 | 1,462 |
| 2021-02-24 | 1,502 | 1,503 | 1,460 | 1,463 | 35,100 | 1,463 |
| 2021-02-22 | 1,496 | 1,519 | 1,496 | 1,508 | 11,700 | 1,508 |
| 2021-02-19 | 1,519 | 1,519 | 1,495 | 1,503 | 15,100 | 1,503 |
| 2021-02-18 | 1,512 | 1,512 | 1,497 | 1,506 | 9,600 | 1,506 |
| 2021-02-17 | 1,522 | 1,523 | 1,512 | 1,512 | 3,700 | 1,512 |
| 2021-02-16 | 1,545 | 1,545 | 1,512 | 1,522 | 13,000 | 1,522 |
| 2021-02-15 | 1,541 | 1,545 | 1,522 | 1,543 | 13,400 | 1,543 |
| 2021-02-12 | 1,544 | 1,547 | 1,531 | 1,547 | 7,100 | 1,547 |
| 2021-02-10 | 1,558 | 1,558 | 1,528 | 1,528 | 10,400 | 1,528 |
| 2021-02-09 | 1,534 | 1,550 | 1,521 | 1,550 | 21,500 | 1,550 |
| 2021-02-08 | 1,503 | 1,530 | 1,503 | 1,528 | 22,000 | 1,528 |
| 2021-02-05 | 1,503 | 1,511 | 1,498 | 1,509 | 11,700 | 1,509 |
| 2021-02-04 | 1,490 | 1,500 | 1,488 | 1,497 | 10,100 | 1,497 |
| 2021-02-03 | 1,495 | 1,500 | 1,488 | 1,491 | 14,000 | 1,491 |
| 2021-02-02 | 1,490 | 1,509 | 1,488 | 1,498 | 13,400 | 1,498 |
| 2021-02-01 | 1,530 | 1,530 | 1,485 | 1,490 | 39,000 | 1,490 |
| 2021-01-29 | 1,601 | 1,605 | 1,522 | 1,545 | 48,700 | 1,545 |
| 2021-01-28 | 1,581 | 1,599 | 1,576 | 1,599 | 21,900 | 1,599 |
| 2021-01-27 | 1,585 | 1,620 | 1,585 | 1,595 | 16,900 | 1,595 |
| 2021-01-26 | 1,607 | 1,607 | 1,571 | 1,589 | 12,500 | 1,589 |
| 2021-01-25 | 1,581 | 1,605 | 1,575 | 1,599 | 10,400 | 1,599 |
| 2021-01-22 | 1,565 | 1,575 | 1,560 | 1,565 | 27,300 | 1,565 |
| 2021-01-21 | 1,565 | 1,577 | 1,564 | 1,566 | 16,800 | 1,566 |
| 2021-01-20 | 1,599 | 1,599 | 1,565 | 1,566 | 17,400 | 1,566 |
| 2021-01-19 | 1,600 | 1,606 | 1,575 | 1,575 | 12,700 | 1,575 |
| 2021-01-18 | 1,568 | 1,611 | 1,567 | 1,611 | 25,400 | 1,611 |
| 2021-01-15 | 1,577 | 1,590 | 1,564 | 1,583 | 22,000 | 1,583 |
| 2021-01-14 | 1,596 | 1,610 | 1,563 | 1,576 | 25,800 | 1,576 |
| 2021-01-13 | 1,629 | 1,629 | 1,587 | 1,596 | 21,400 | 1,596 |
| 2021-01-12 | 1,585 | 1,626 | 1,575 | 1,625 | 45,800 | 1,625 |
| 2021-01-08 | 1,596 | 1,596 | 1,574 | 1,592 | 28,300 | 1,592 |
| 2021-01-07 | 1,591 | 1,592 | 1,574 | 1,590 | 31,400 | 1,590 |
| 2021-01-06 | 1,545 | 1,571 | 1,545 | 1,561 | 10,800 | 1,561 |
| 2021-01-05 | 1,546 | 1,563 | 1,542 | 1,556 | 12,000 | 1,556 |
| 2021-01-04 | 1,585 | 1,585 | 1,534 | 1,560 | 21,100 | 1,560 |
分割・併合履歴 ： [2016-09-28]1株→1.1株 [2000-03-28]1株→1.1株 [1996-03-26]1株→1.1株
